Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-20 | 7.38 | 7.38 | 7.38 | 7.38 | 64,392 |
2024-05-17 | 7.38 | 7.38 | 7.38 | 7.38 | 20,628 |
2024-05-16 | 7.38 | 7.38 | 7.38 | 7.38 | 241,926 |
2024-05-15 | 7.38 | 7.38 | 7.38 | 7.38 | 8,468 |
2024-05-14 | 7.38 | 7.38 | 7.38 | 7.38 | 31,724 |
2024-05-13 | 7.25 | 7.38 | 7.25 | 7.38 | 4,677 |
2024-05-10 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
2024-05-09 | 7.38 | 7.38 | 7.38 | 7.38 | 134,087 |
2024-05-08 | 7.38 | 7.38 | 7.38 | 7.38 | 1,601 |
2024-05-07 | 7.38 | 7.38 | 7.38 | 7.38 | 63,047 |
2024-05-06 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
2024-05-03 | 7.25 | 7.38 | 7.25 | 7.38 | 9,011 |
2024-05-02 | 7.38 | 7.38 | 7.38 | 7.38 | 7,682 |
2024-05-01 | 7.38 | 7.38 | 7.38 | 7.38 | 23,240 |
2024-04-30 | 7.38 | 7.38 | 7.38 | 7.38 | 94,285 |
2024-04-29 | 7.38 | 7.65 | 7.38 | 7.38 | 19,989 |
2024-04-26 | 7.38 | 7.38 | 7.38 | 7.38 | 37,865 |
2024-04-25 | 7.38 | 7.50 | 7.50 | 7.38 | 60,202 |
2024-04-24 | 7.75 | 7.75 | 7.25 | 7.38 | 105,970 |
2024-04-23 | 8.25 | 8.50 | 8.00 | 8.00 | 62,717 |
2024-04-22 | 9.50 | 8.00 | 8.00 | 8.00 | 629,905 |
2024-04-19 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2024-04-18 | 12.50 | 12.50 | 12.50 | 12.50 | 13,164 |
2024-04-17 | 12.50 | 12.50 | 12.50 | 12.50 | 15,369 |
2024-04-16 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2024-04-15 | 12.50 | 12.50 | 12.50 | 12.50 | 10,000 |
2024-04-12 | 12.50 | 12.50 | 12.50 | 12.50 | 11,841 |
2024-04-11 | 12.50 | 12.50 | 12.50 | 12.50 | 18,724 |
2024-04-10 | 12.50 | 12.50 | 12.50 | 12.50 | 56,482 |
2024-04-09 | 12.50 | 12.50 | 12.50 | 12.50 | 52,500 |
2024-04-08 | 12.50 | 12.50 | 12.50 | 12.50 | 65,495 |
2024-04-05 | 11.75 | 12.50 | 11.75 | 12.50 | 231,566 |
2024-04-04 | 11.75 | 11.75 | 11.75 | 11.75 | 114,355 |
2024-04-03 | 11.75 | 11.75 | 11.30 | 11.75 | 67,742 |
2024-04-02 | 11.75 | 11.75 | 11.75 | 11.75 | 37,112 |
2024-04-01 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2024-03-29 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2024-03-28 | 11.75 | 11.75 | 11.75 | 11.75 | 61,485 |
2024-03-27 | 11.75 | 12.20 | 11.75 | 11.75 | 96,518 |
2024-03-26 | 11.75 | 11.75 | 11.75 | 11.75 | 147,876 |
2024-03-25 | 11.75 | 11.75 | 11.75 | 11.75 | 249,444 |
2024-03-22 | 11.50 | 11.75 | 11.50 | 11.75 | 1,459,688 |
2024-03-21 | 11.50 | 11.50 | 11.50 | 11.50 | 41,772 |
2024-03-20 | 10.50 | 11.50 | 10.25 | 11.50 | 1,061,846 |
2024-03-19 | 10.25 | 10.50 | 10.25 | 10.50 | 1,528,979 |
2024-03-18 | 10.25 | 10.50 | 10.25 | 10.50 | 25,380 |
2024-03-15 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2024-03-14 | 10.25 | 10.25 | 10.25 | 10.25 | 5,357 |
2024-03-13 | 10.25 | 10.25 | 10.25 | 10.25 | 61,526 |
2024-03-12 | 10.25 | 10.50 | 10.50 | 10.25 | 36,918 |
2024-03-11 | 10.25 | 10.25 | 10.25 | 10.25 | 26,428 |
2024-03-08 | 10.25 | 10.25 | 10.25 | 10.25 | 750,647 |
2024-03-07 | 10.25 | 10.25 | 10.25 | 10.25 | 8,790 |
2024-03-06 | 10.25 | 10.50 | 10.50 | 10.50 | 10 |
2024-03-05 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2024-03-04 | 10.25 | 10.25 | 10.25 | 10.25 | 6,125 |
2024-03-01 | 10.25 | 10.25 | 10.25 | 10.25 | 38,635 |
2024-02-29 | 10.00 | 10.25 | 10.00 | 10.25 | 179,136 |
2024-02-28 | 10.00 | 10.00 | 10.00 | 10.00 | 8,121 |
2024-02-27 | 10.00 | 10.00 | 10.00 | 10.00 | 19,783 |
2024-02-26 | 10.00 | 10.00 | 10.00 | 10.00 | 30,364 |
2024-02-23 | 10.00 | 10.00 | 9.50 | 10.00 | 10,569 |
2024-02-22 | 10.00 | 10.00 | 10.00 | 10.00 | 31,946 |
2024-02-21 | 10.00 | 10.00 | 10.00 | 10.00 | 37,164 |
2024-02-20 | 10.00 | 10.00 | 9.20 | 10.00 | 15,161 |
2024-02-19 | 10.00 | 10.00 | 10.00 | 10.00 | 121,506 |
2024-02-16 | 10.00 | 10.00 | 10.00 | 10.00 | 8,061 |
2024-02-15 | 10.00 | 10.00 | 10.00 | 10.00 | 3,548 |
2024-02-14 | 10.00 | 10.00 | 10.00 | 10.00 | 64,353 |
2024-02-13 | 10.00 | 10.00 | 10.00 | 10.00 | 8,352 |
2024-02-12 | 10.00 | 10.00 | 10.00 | 10.00 | 12,138 |
2024-02-09 | 10.00 | 10.00 | 10.00 | 10.00 | 1,135,247 |
2024-02-08 | 10.00 | 10.00 | 10.00 | 10.00 | 93,866 |
2024-02-07 | 10.25 | 10.00 | 9.50 | 10.00 | 1,391,359 |
2024-02-06 | 10.25 | 10.25 | 10.25 | 10.25 | 1,548 |
2024-02-05 | 10.25 | 10.25 | 10.25 | 10.25 | 5,432 |
2024-02-02 | 10.25 | 9.25 | 9.25 | 10.25 | 14,270 |
2024-02-01 | 10.25 | 10.25 | 10.25 | 10.25 | 33,592 |
2024-01-31 | 10.25 | 10.25 | 10.25 | 10.25 | 22,542 |
2024-01-30 | 10.25 | 10.25 | 10.25 | 10.25 | 863 |
2024-01-29 | 10.25 | 10.25 | 10.25 | 10.25 | 1,896 |
2024-01-26 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 |
2024-01-25 | 10.25 | 10.25 | 10.25 | 10.25 | 25,689 |
2024-01-24 | 10.25 | 10.70 | 10.70 | 10.25 | 2,400 |
2024-01-23 | 10.25 | 10.50 | 10.50 | 10.25 | 16,466 |
2024-01-22 | 10.25 | 10.25 | 10.25 | 10.25 | 110,426 |
2024-01-19 | 10.25 | 10.25 | 10.25 | 10.25 | 7,559 |
2024-01-18 | 10.25 | 10.25 | 10.25 | 10.25 | 3,825 |
2024-01-17 | 10.25 | 10.25 | 10.25 | 10.25 | 1,382 |
2024-01-16 | 10.50 | 10.50 | 10.50 | 10.25 | 186,869 |
2024-01-15 | 10.25 | 10.25 | 10.25 | 10.25 | 13,081 |
2024-01-12 | 10.25 | 10.25 | 10.25 | 10.25 | 587,056 |
2024-01-11 | 10.25 | 10.25 | 10.25 | 10.25 | 2,246 |
2024-01-10 | 10.25 | 10.25 | 10.25 | 10.25 | 34,154 |
2024-01-09 | 10.25 | 10.25 | 10.25 | 10.25 | 7,090 |
2024-01-08 | 10.25 | 10.25 | 10.25 | 10.25 | 16,062 |
2024-01-05 | 10.25 | 10.25 | 10.25 | 10.25 | 4,500 |
2024-01-04 | 10.25 | 10.25 | 10.25 | 10.25 | 16,633 |
2024-01-03 | 10.25 | 10.25 | 10.25 | 10.25 | 39,175 |
2024-01-02 | 10.25 | 10.25 | 10.25 | 10.25 | 162,000 |
2024-01-01 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2023-12-29 | 10.25 | 10.25 | 10.25 | 10.25 | 10,920 |
2023-12-28 | 10.25 | 10.25 | 10.25 | 10.25 | 50,000 |
2023-12-27 | 10.25 | 10.25 | 10.25 | 10.25 | 467 |
2023-12-26 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2023-12-25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2023-12-22 | 10.25 | 10.25 | 10.25 | 10.25 | 8,906 |
2023-12-21 | 10.25 | 10.25 | 10.25 | 10.25 | 4,051,652 |
2023-12-20 | 10.25 | 10.25 | 10.25 | 10.25 | 5,303,991 |
2023-12-19 | 10.25 | 10.25 | 10.25 | 10.25 | 11,538 |
2023-12-18 | 10.25 | 10.25 | 10.25 | 10.25 | 23,843 |
2023-12-15 | 10.25 | 10.25 | 10.25 | 10.25 | 43,500 |
2023-12-14 | 10.25 | 10.25 | 10.25 | 10.25 | 70,016 |
2023-12-13 | 10.25 | 10.25 | 10.25 | 10.25 | 20,219 |
2023-12-12 | 10.25 | 10.25 | 10.25 | 10.25 | 63,845 |
2023-12-11 | 10.25 | 10.25 | 10.25 | 10.25 | 31,251 |
2023-12-08 | 10.00 | 10.25 | 10.00 | 10.25 | 23,032 |
2023-12-07 | 10.00 | 10.00 | 10.00 | 10.00 | 71,406 |
2023-12-06 | 10.00 | 10.00 | 10.00 | 10.00 | 9,105 |
2023-12-05 | 10.25 | 10.20 | 10.20 | 10.20 | 100,644 |
2023-12-04 | 10.25 | 10.25 | 10.25 | 10.25 | 344,886 |
2023-12-01 | 10.25 | 10.25 | 10.25 | 10.25 | 74,089 |
2023-11-30 | 10.25 | 10.25 | 10.25 | 10.25 | 13,497 |
2023-11-29 | 10.25 | 10.25 | 10.25 | 10.25 | 27,926 |
2023-11-28 | 10.25 | 10.00 | 10.00 | 10.25 | 28,173 |
2023-11-27 | 10.25 | 10.25 | 10.00 | 10.25 | 110,169 |
2023-11-24 | 10.25 | 10.25 | 10.25 | 10.25 | 58,928 |
2023-11-23 | 10.25 | 9.80 | 9.80 | 10.25 | 69,154 |
2023-11-22 | 10.25 | 10.25 | 10.25 | 10.25 | 3,909 |
2023-11-21 | 10.25 | 10.25 | 10.25 | 10.25 | 303,819 |
2023-11-20 | 10.25 | 10.25 | 10.25 | 10.25 | 39,008 |
2023-11-17 | 10.25 | 10.25 | 10.25 | 10.25 | 62,138 |
2023-11-16 | 10.25 | 10.25 | 10.25 | 10.25 | 128,084 |
2023-11-15 | 10.50 | 10.25 | 10.00 | 10.25 | 339,850 |
2023-11-14 | 10.50 | 10.50 | 10.50 | 10.50 | 154,670 |
2023-11-13 | 10.50 | 10.50 | 10.50 | 10.50 | 14,669 |
2023-11-10 | 11.00 | 11.00 | 10.50 | 10.50 | 122,683 |
2023-11-09 | 11.00 | 11.00 | 11.00 | 11.00 | 8,864 |
2023-11-08 | 11.00 | 11.00 | 11.00 | 11.00 | 13,893 |
2023-11-07 | 11.00 | 11.00 | 11.00 | 11.00 | 19,540 |
2023-11-06 | 11.00 | 11.00 | 11.00 | 11.00 | 63,783 |
2023-11-03 | 11.50 | 11.50 | 10.50 | 11.00 | 124,437 |
2023-11-02 | 12.00 | 12.00 | 11.50 | 11.50 | 33,377 |
2023-11-01 | 12.00 | 12.00 | 12.00 | 12.00 | 10,892 |
2023-10-31 | 12.50 | 12.50 | 11.50 | 12.00 | 73,824 |
2023-10-30 | 13.00 | 13.00 | 12.50 | 13.00 | 7,730 |
2023-10-27 | 13.00 | 13.00 | 13.00 | 13.00 | 9,020 |
2023-10-26 | 13.00 | 13.00 | 13.00 | 13.00 | 23,120 |
2023-10-25 | 13.00 | 13.00 | 13.00 | 13.00 | 16,874 |
2023-10-24 | 13.00 | 13.00 | 13.00 | 13.00 | 16,063 |
2023-10-23 | 13.00 | 13.00 | 13.00 | 13.00 | 23,007 |
2023-10-20 | 13.00 | 13.00 | 13.00 | 13.00 | 287,090 |
2023-10-19 | 13.25 | 13.25 | 13.00 | 13.25 | 110,778 |
2023-10-18 | 13.50 | 13.50 | 13.25 | 13.25 | 51,848 |
2023-10-17 | 14.00 | 14.00 | 13.50 | 13.50 | 410,183 |
2023-10-16 | 14.25 | 14.25 | 14.00 | 14.00 | 19,530 |
2023-10-13 | 14.50 | 14.50 | 14.00 | 14.25 | 31,861 |
2023-10-12 | 14.75 | 14.75 | 14.50 | 14.50 | 11,747 |
2023-10-11 | 14.75 | 14.75 | 14.75 | 14.75 | 8,362 |
2023-10-10 | 14.75 | 14.75 | 14.75 | 14.75 | 46,418 |
2023-10-09 | 15.50 | 16.00 | 14.75 | 14.75 | 76,631 |
2023-10-06 | 17.50 | 17.50 | 15.50 | 15.50 | 196,860 |
2023-10-05 | 17.50 | 17.50 | 17.50 | 17.50 | 10,250 |
2023-10-04 | 17.50 | 17.50 | 17.50 | 17.50 | 10,686 |
2023-10-03 | 17.50 | 17.50 | 17.50 | 17.50 | 36,308 |
2023-10-02 | 17.75 | 17.75 | 17.50 | 17.50 | 3,445 |
2023-09-29 | 17.75 | 17.75 | 17.75 | 17.75 | 5,017 |
2023-09-28 | 17.75 | 17.75 | 17.75 | 17.75 | 45,102 |
2023-09-27 | 17.75 | 17.75 | 17.75 | 17.75 | 20,637 |
2023-09-26 | 18.00 | 18.00 | 17.75 | 17.75 | 93,467 |
2023-09-25 | 18.00 | 18.00 | 18.00 | 18.00 | 19,001 |
2023-09-22 | 18.00 | 18.00 | 18.00 | 18.00 | 72,223 |
2023-09-21 | 17.50 | 18.00 | 17.50 | 18.00 | 43,394 |
2023-09-20 | 17.50 | 17.50 | 17.50 | 17.50 | 6,977 |
2023-09-19 | 17.50 | 17.50 | 17.50 | 17.50 | 35,280 |
2023-09-18 | 17.50 | 17.50 | 17.50 | 17.50 | 104,733 |
2023-09-15 | 17.25 | 17.50 | 17.25 | 17.50 | 8,758 |
2023-09-14 | 17.25 | 17.25 | 17.25 | 17.25 | 136,588 |
2023-09-13 | 17.25 | 17.25 | 17.25 | 17.25 | 37,052 |
2023-09-12 | 17.00 | 17.25 | 17.00 | 17.25 | 104,187 |
2023-09-11 | 18.00 | 18.00 | 17.50 | 17.50 | 171,097 |
2023-09-08 | 17.00 | 18.00 | 17.00 | 18.00 | 143,395 |
2023-09-07 | 14.50 | 17.00 | 14.50 | 17.00 | 213,787 |
2023-09-06 | 14.25 | 14.50 | 14.25 | 14.50 | 259,478 |
2023-09-05 | 13.75 | 14.00 | 13.75 | 14.00 | 21,124 |
2023-09-04 | 12.75 | 13.75 | 13.00 | 13.75 | 114,745 |
2023-09-01 | 12.50 | 12.50 | 12.50 | 12.50 | 422,349 |
2023-08-31 | 12.25 | 12.75 | 12.25 | 12.50 | 294,167 |
2023-08-30 | 12.25 | 12.25 | 12.25 | 12.25 | 24,947 |
2023-08-29 | 12.00 | 12.25 | 12.00 | 12.25 | 49,980 |
2023-08-28 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
2023-08-25 | 12.00 | 12.00 | 12.00 | 12.00 | 12,541 |
2023-08-24 | 12.50 | 12.50 | 12.00 | 12.00 | 61,806 |
2023-08-23 | 13.00 | 13.00 | 12.50 | 12.50 | 42,584 |
2023-08-22 | 13.25 | 13.25 | 12.50 | 12.50 | 40,205 |
2023-08-21 | 13.25 | 13.25 | 13.25 | 13.25 | 3,022 |
2023-08-18 | 13.25 | 13.25 | 13.25 | 13.25 | 22,371 |
2023-08-17 | 15.00 | 15.00 | 13.25 | 13.25 | 86,529 |
2023-08-16 | 15.00 | 15.00 | 15.00 | 15.00 | 16,263 |
2023-08-15 | 15.00 | 15.00 | 15.00 | 15.00 | 12,313 |
2023-08-14 | 15.50 | 15.50 | 15.00 | 15.00 | 14,117 |
2023-08-11 | 15.50 | 15.50 | 15.50 | 15.50 | 9,068 |
2023-08-10 | 15.50 | 15.50 | 15.00 | 15.50 | 16,401 |
2023-08-09 | 15.50 | 15.50 | 15.50 | 15.50 | 47,061 |
2023-08-08 | 15.50 | 15.50 | 15.50 | 15.50 | 5,934 |
2023-08-07 | 16.00 | 16.00 | 15.50 | 15.50 | 37,535 |
2023-08-04 | 16.00 | 16.00 | 16.00 | 16.00 | 52,024 |
2023-08-03 | 16.50 | 16.50 | 16.00 | 16.00 | 48,992 |
2023-08-02 | 17.00 | 17.00 | 17.00 | 17.00 | 147,512 |
2023-08-01 | 17.00 | 17.00 | 17.00 | 17.00 | 1,570 |
2023-07-31 | 17.00 | 17.00 | 17.00 | 17.00 | 19,767 |
2023-07-28 | 17.00 | 17.00 | 17.00 | 17.00 | 55,833 |
2023-07-27 | 17.00 | 17.00 | 17.00 | 17.00 | 69,464 |
2023-07-26 | 13.50 | 17.50 | 15.00 | 17.00 | 2,608,702 |
2023-07-25 | 12.00 | 13.50 | 12.00 | 13.50 | 295,955 |
2023-07-24 | 10.00 | 10.00 | 10.00 | 10.00 | 12,264 |
2023-07-21 | 10.00 | 10.00 | 10.00 | 10.00 | 51,288 |
2023-07-20 | 9.50 | 10.00 | 9.50 | 10.00 | 36,934 |
2023-07-19 | 9.50 | 9.50 | 9.50 | 9.50 | 27,784 |
2023-07-18 | 9.50 | 9.50 | 9.50 | 9.50 | 24,759 |
2023-07-17 | 10.00 | 10.00 | 9.50 | 9.50 | 41,992 |
2023-07-14 | 10.00 | 10.00 | 10.00 | 10.00 | 10,057 |
2023-07-13 | 10.00 | 10.00 | 10.00 | 10.00 | 20,197 |
2023-07-12 | 10.00 | 10.00 | 10.00 | 10.00 | 3,216 |
2023-07-11 | 10.00 | 10.00 | 10.00 | 10.00 | 31,374 |
2023-07-10 | 10.50 | 10.50 | 10.00 | 10.00 | 34,102 |
2023-07-07 | 10.50 | 10.50 | 10.25 | 10.50 | 48,962 |
2023-07-06 | 10.50 | 10.50 | 10.50 | 10.50 | 3,938 |
2023-07-05 | 11.00 | 11.00 | 10.50 | 10.50 | 80,062 |
2023-07-04 | 12.00 | 11.80 | 11.00 | 11.00 | 74,533 |
2023-07-03 | 12.25 | 12.25 | 12.00 | 12.00 | 122,982 |
2023-06-30 | 12.25 | 12.25 | 12.25 | 12.25 | 15,226 |
2023-06-29 | 12.25 | 12.25 | 12.25 | 12.25 | 62,876 |
2023-06-28 | 13.25 | 13.25 | 11.50 | 12.25 | 264,514 |
2023-06-27 | 14.75 | 14.75 | 14.25 | 14.25 | 66,966 |
2023-06-26 | 14.20 | 14.75 | 14.20 | 14.75 | 39,954 |
2023-06-23 | 14.75 | 14.75 | 14.75 | 14.75 | 93,308 |
2023-06-22 | 15.00 | 15.00 | 14.75 | 14.75 | 22,265 |
2023-06-21 | 16.00 | 16.00 | 15.00 | 15.00 | 58,273 |
2023-06-20 | 16.00 | 16.00 | 16.00 | 16.00 | 24,257 |
2023-06-19 | 16.25 | 16.25 | 15.75 | 16.00 | 288,933 |
2023-06-16 | 16.25 | 16.25 | 16.25 | 16.25 | 13,412 |
2023-06-15 | 16.25 | 16.25 | 16.25 | 16.25 | 32,727 |
2023-06-14 | 16.25 | 16.25 | 16.25 | 16.25 | 17,409 |
2023-06-13 | 14.50 | 16.25 | 14.50 | 16.25 | 163,652 |
2023-06-12 | 13.75 | 14.50 | 14.00 | 14.50 | 40,852 |
2023-06-09 | 15.00 | 13.80 | 13.50 | 13.75 | 75,455 |
2023-06-08 | 15.50 | 15.50 | 15.00 | 15.00 | 13,472 |
2023-06-07 | 15.50 | 15.50 | 15.50 | 15.50 | 31,965 |
2023-06-06 | 16.00 | 16.00 | 16.00 | 16.00 | 25,410 |
2023-06-05 | 17.00 | 17.00 | 16.00 | 16.00 | 30,049 |
2023-06-02 | 17.00 | 17.00 | 17.00 | 17.00 | 51,042 |
2023-06-01 | 17.50 | 17.50 | 17.00 | 17.00 | 92,607 |
2023-05-31 | 17.50 | 17.50 | 17.50 | 17.50 | 64,717 |
2023-05-30 | 17.50 | 17.50 | 17.25 | 17.25 | 81,186 |
2023-05-29 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2023-05-26 | 17.50 | 17.50 | 17.50 | 17.50 | 31,280 |
2023-05-25 | 17.50 | 17.50 | 16.50 | 17.50 | 261,843 |
2023-05-24 | 17.80 | 17.80 | 17.50 | 17.50 | 65,473 |
2023-05-23 | 20.30 | 18.20 | 17.25 | 17.80 | 212,207 |
2023-05-22 | 20.30 | 20.30 | 20.30 | 20.30 | 32,288 |
2023-05-19 | 21.40 | 21.50 | 19.50 | 20.30 | 112,708 |
2023-05-18 | 23.50 | 23.50 | 21.20 | 21.50 | 511,564 |
2023-05-17 | 28.00 | 28.00 | 22.50 | 23.50 | 857,592 |
2023-05-16 | 37.00 | 37.00 | 28.00 | 28.00 | 287,851 |
2023-05-15 | 38.00 | 38.00 | 36.50 | 36.50 | 46,362 |
2023-05-12 | 39.00 | 39.00 | 38.00 | 38.00 | 38,245 |
2023-05-11 | 39.00 | 39.00 | 39.00 | 39.00 | 10,012 |
2023-05-10 | 38.50 | 39.00 | 38.50 | 39.00 | 30,961 |
2023-05-09 | 38.00 | 38.50 | 38.00 | 38.50 | 21,380 |
2023-05-08 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2023-05-05 | 38.00 | 38.00 | 38.00 | 38.00 | 8,373 |
2023-05-04 | 38.00 | 38.00 | 38.00 | 38.00 | 42,298 |
2023-05-03 | 38.00 | 38.00 | 38.00 | 38.00 | 21,009 |
2023-05-02 | 38.00 | 38.00 | 38.00 | 38.00 | 60,431 |
2023-05-01 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2023-04-28 | 38.00 | 38.00 | 38.00 | 38.00 | 236,405 |
2023-04-27 | 38.00 | 38.00 | 38.00 | 38.00 | 7,165 |
2023-04-26 | 37.50 | 37.50 | 37.00 | 37.50 | 46,725 |
2023-04-25 | 35.00 | 38.50 | 35.00 | 37.50 | 120,270 |
2023-04-24 | 29.00 | 35.20 | 35.20 | 35.20 | 727,721 |
2023-04-21 | 28.50 | 29.00 | 28.50 | 29.00 | 27,092 |
2023-04-20 | 27.00 | 28.50 | 27.00 | 28.50 | 52,488 |
2023-04-19 | 27.00 | 27.00 | 27.00 | 27.00 | 7,561 |
2023-04-18 | 26.50 | 27.00 | 26.50 | 27.00 | 131,926 |
2023-04-17 | 25.50 | 26.50 | 25.50 | 26.50 | 116,481 |
2023-04-14 | 25.00 | 25.50 | 25.00 | 25.50 | 98,458 |
2023-04-13 | 24.50 | 25.00 | 24.50 | 25.00 | 50,527 |
2023-04-12 | 23.50 | 24.50 | 23.50 | 24.50 | 38,100 |
2023-04-11 | 23.50 | 23.50 | 23.50 | 23.50 | 297,467 |
2023-04-10 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-04-07 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-04-06 | 23.00 | 23.50 | 23.00 | 23.50 | 29,819 |
2023-04-05 | 23.00 | 23.00 | 23.00 | 23.00 | 222,569 |
2023-04-04 | 23.00 | 23.00 | 23.00 | 23.00 | 332,927 |
2023-04-03 | 23.50 | 23.50 | 23.00 | 23.00 | 145,281 |
2023-03-31 | 24.50 | 24.50 | 23.00 | 23.50 | 2,556,623 |
2023-03-30 | 25.50 | 25.00 | 24.50 | 24.50 | 339,058 |
2023-03-29 | 27.75 | 27.75 | 25.50 | 25.50 | 614,094 |
2023-03-28 | 28.50 | 28.50 | 27.75 | 27.75 | 44,415 |
2023-03-27 | 29.00 | 29.00 | 28.50 | 28.50 | 58,849 |
2023-03-24 | 29.00 | 29.00 | 29.00 | 29.00 | 566,661 |
2023-03-23 | 29.00 | 29.00 | 29.00 | 29.00 | 1,027,929 |
2023-03-22 | 29.50 | 29.75 | 29.00 | 29.75 | 522,969 |
2023-03-21 | 30.00 | 30.00 | 29.50 | 29.75 | 177,643 |
2023-03-20 | 30.50 | 30.50 | 29.50 | 29.50 | 89,569 |
2023-03-17 | 28.50 | 31.50 | 28.50 | 30.50 | 1,040,438 |
2023-03-16 | 26.00 | 28.50 | 26.00 | 28.50 | 231,994 |
2023-03-15 | 26.50 | 26.50 | 26.00 | 26.50 | 687,994 |
2023-03-14 | 27.50 | 27.00 | 25.50 | 26.50 | 243,556 |
2023-03-13 | 30.50 | 27.50 | 26.00 | 27.50 | 992,981 |
2023-03-10 | 30.00 | 35.00 | 33.00 | 60.50 | 1,380,138 |
2023-03-09 | 68.50 | 66.00 | 60.50 | 60.50 | 74,900 |
2023-03-08 | 70.50 | 70.50 | 68.50 | 68.50 | 39,074 |
2023-03-07 | 71.00 | 72.00 | 70.50 | 70.50 | 148,766 |
2023-03-06 | 73.00 | 73.00 | 73.00 | 73.00 | 180,830 |
2023-03-03 | 71.00 | 73.00 | 71.00 | 73.00 | 28,217 |
2023-03-02 | 76.50 | 76.50 | 68.00 | 70.00 | 195,371 |
2023-03-01 | 86.50 | 86.50 | 78.50 | 78.50 | 302,037 |
2023-02-28 | 86.50 | 86.50 | 86.50 | 86.50 | 88,244 |
2023-02-27 | 86.50 | 86.50 | 86.50 | 86.50 | 35,218 |
2023-02-24 | 86.50 | 86.50 | 86.50 | 86.50 | 92,941 |
2023-02-23 | 86.50 | 86.50 | 86.50 | 86.50 | 35,524 |
2023-02-22 | 79.80 | 88.50 | 79.80 | 86.50 | 80,526 |
2023-02-21 | 91.50 | 90.00 | 88.50 | 88.50 | 33,223 |
2023-02-20 | 93.50 | 93.50 | 91.50 | 91.50 | 34,766 |
2023-02-17 | 93.50 | 93.50 | 93.50 | 93.50 | 7,255 |
2023-02-16 | 94.50 | 94.50 | 93.50 | 93.50 | 88,216 |
2023-02-15 | 94.50 | 94.50 | 94.50 | 94.50 | 42,243 |
2023-02-14 | 94.50 | 97.00 | 94.50 | 94.50 | 65,155 |
2023-02-13 | 94.50 | 94.50 | 94.50 | 94.50 | 31,944 |
2023-02-10 | 95.00 | 95.00 | 94.50 | 94.50 | 47,608 |
2023-02-09 | 96.00 | 96.00 | 95.00 | 95.00 | 120,144 |
2023-02-08 | 96.00 | 96.00 | 96.00 | 96.00 | 24,582 |
2023-02-07 | 96.00 | 96.00 | 95.00 | 96.00 | 115,484 |
2023-02-06 | 96.00 | 96.00 | 96.00 | 96.00 | 87,501 |
2023-02-03 | 96.00 | 96.00 | 96.00 | 96.00 | 61,073 |
2023-02-02 | 98.00 | 98.00 | 96.00 | 96.00 | 99,368 |
2023-02-01 | 98.00 | 98.00 | 97.50 | 98.00 | 90,561 |
2023-01-31 | 98.00 | 98.00 | 98.00 | 98.00 | 44,998 |
2023-01-30 | 98.50 | 98.50 | 98.00 | 98.00 | 122,417 |
2023-01-27 | 99.50 | 99.50 | 98.50 | 98.50 | 17,415 |
2023-01-26 | 99.50 | 99.50 | 99.50 | 99.50 | 35,530 |
2023-01-25 | 99.50 | 99.50 | 99.50 | 99.50 | 32,192 |
2023-01-24 | 99.50 | 99.50 | 99.50 | 99.50 | 20,616 |
2023-01-23 | 99.50 | 99.50 | 99.50 | 99.50 | 104,665 |
2023-01-20 | 99.50 | 99.50 | 99.50 | 99.50 | 61,204 |
2023-01-19 | 100.50 | 95.00 | 95.00 | 95.00 | 33,176 |
2023-01-18 | 100.50 | 100.00 | 100.00 | 100.00 | 74,940 |
2023-01-17 | 100.50 | 100.50 | 100.50 | 100.50 | 2,612 |
2023-01-16 | 100.50 | 100.50 | 100.50 | 100.50 | 16,758 |
2023-01-13 | 100.50 | 100.00 | 100.00 | 100.00 | 5,932 |
2023-01-12 | 100.50 | 100.50 | 100.50 | 100.50 | 1,073 |
2023-01-11 | 100.50 | 100.50 | 100.50 | 100.50 | 48,775 |
2023-01-10 | 100.50 | 100.50 | 100.50 | 100.50 | 982 |
2023-01-09 | 100.50 | 100.50 | 100.50 | 100.50 | 58,535 |
2023-01-06 | 100.50 | 100.50 | 100.50 | 100.50 | 21,720 |
2023-01-05 | 100.50 | 100.50 | 100.50 | 100.50 | 27,274 |
2023-01-04 | 100.50 | 100.50 | 100.50 | 100.50 | 6,053 |
2023-01-03 | 100.50 | 100.50 | 100.50 | 100.50 | 46,455 |
2023-01-02 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2022-12-30 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2022-12-29 | 100.50 | 100.50 | 100.50 | 100.50 | 7,164 |
2022-12-28 | 100.50 | 100.50 | 100.50 | 100.50 | 4,936 |
2022-12-27 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2022-12-26 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2022-12-23 | 100.50 | 100.50 | 100.50 | 100.50 | 500 |
2022-12-22 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2022-12-21 | 100.50 | 100.50 | 100.50 | 100.50 | 20,197 |
2022-12-20 | 101.25 | 101.25 | 100.50 | 100.50 | 2,031 |
2022-12-19 | 101.00 | 101.00 | 101.00 | 101.00 | 7,699 |
2022-12-16 | 101.00 | 101.00 | 101.00 | 101.00 | 14,595 |
2022-12-15 | 101.25 | 101.25 | 101.00 | 101.00 | 57,074 |
2022-12-14 | 100.25 | 101.25 | 100.25 | 101.25 | 13,358 |
2022-12-13 | 96.00 | 100.25 | 96.00 | 100.25 | 27,399 |
2022-12-12 | 95.50 | 96.00 | 95.50 | 96.00 | 15,118 |
2022-12-09 | 95.00 | 96.00 | 95.00 | 95.50 | 187,434 |
2022-12-08 | 91.00 | 95.50 | 91.00 | 95.00 | 133,761 |
2022-12-07 | 91.00 | 91.00 | 91.00 | 91.00 | 26,308 |
2022-12-06 | 91.00 | 91.00 | 91.00 | 91.00 | 25,819 |
2022-12-05 | 91.00 | 91.00 | 91.00 | 91.00 | 5,602 |
2022-12-02 | 91.00 | 91.00 | 91.00 | 91.00 | 222,272 |
2022-12-01 | 91.00 | 91.00 | 91.00 | 91.00 | 5,782 |
2022-11-30 | 91.00 | 91.00 | 91.00 | 91.00 | 108,348 |
2022-11-29 | 90.50 | 91.00 | 90.50 | 91.00 | 30,563 |
2022-11-28 | 90.50 | 90.50 | 90.50 | 90.50 | 17,740 |
2022-11-25 | 90.50 | 91.00 | 90.20 | 90.50 | 126,900 |
2022-11-24 | 89.00 | 90.50 | 89.00 | 90.50 | 64,446 |
2022-11-23 | 89.00 | 89.00 | 89.00 | 89.00 | 99,428 |
2022-11-22 | 89.00 | 89.00 | 89.00 | 89.00 | 21,293 |
2022-11-21 | 89.00 | 89.00 | 88.00 | 89.00 | 85,338 |
2022-11-18 | 89.00 | 89.00 | 89.00 | 89.00 | 1,022,842 |
2022-11-17 | 89.00 | 89.00 | 89.00 | 89.00 | 4,317 |
2022-11-16 | 89.00 | 89.00 | 89.00 | 89.00 | 41,081 |
2022-11-15 | 89.00 | 89.00 | 89.00 | 89.00 | 14,133 |
2022-11-14 | 89.00 | 89.00 | 89.00 | 89.00 | 87,488 |
2022-11-11 | 89.00 | 89.00 | 89.00 | 89.00 | 65,501 |
2022-11-10 | 89.00 | 89.00 | 89.00 | 89.00 | 14,657 |
2022-11-09 | 89.00 | 89.00 | 89.00 | 89.00 | 94,527 |
2022-11-08 | 89.00 | 89.00 | 89.00 | 89.00 | 10,639 |
2022-11-07 | 89.00 | 89.00 | 89.00 | 89.00 | 22,629 |
2022-11-04 | 89.00 | 89.00 | 89.00 | 89.00 | 32,758 |
2022-11-03 | 89.00 | 89.00 | 89.00 | 89.00 | 63,733 |
2022-11-02 | 89.00 | 89.00 | 89.00 | 89.00 | 823,838 |
2022-11-01 | 89.00 | 89.00 | 89.00 | 89.00 | 280,102 |
2022-10-31 | 87.50 | 89.00 | 87.50 | 89.00 | 20,106 |
2022-10-28 | 84.50 | 87.50 | 84.50 | 87.50 | 30,334 |
2022-10-27 | 84.00 | 84.50 | 84.00 | 84.50 | 303,401 |
2022-10-26 | 81.50 | 84.00 | 81.50 | 84.00 | 41,588 |
2022-10-25 | 83.80 | 83.80 | 83.80 | 81.50 | 512,139 |
2022-10-24 | 98.00 | 98.00 | 81.50 | 81.50 | 296,083 |
2022-10-21 | 130.00 | 130.00 | 130.00 | 130.00 | 12,360 |
2022-10-20 | 130.00 | 130.00 | 130.00 | 130.00 | 29,480 |
2022-10-19 | 130.00 | 130.00 | 130.00 | 130.00 | 2,443 |
2022-10-18 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
2022-10-17 | 130.00 | 130.00 | 130.00 | 130.00 | 33,037 |
2022-10-14 | 130.00 | 130.00 | 130.00 | 130.00 | 24,841 |
2022-10-13 | 130.00 | 130.00 | 130.00 | 130.00 | 45,459 |
2022-10-12 | 130.00 | 130.00 | 130.00 | 130.00 | 1,944 |
2022-10-11 | 130.50 | 130.50 | 130.00 | 130.00 | 121,602 |
2022-10-10 | 131.00 | 131.00 | 130.50 | 130.50 | 72,183 |
2022-10-07 | 131.00 | 131.00 | 131.00 | 131.00 | 19,116 |
2022-10-06 | 131.00 | 131.00 | 131.00 | 131.00 | 29,249 |
2022-10-05 | 131.00 | 131.00 | 131.00 | 131.00 | 105,954 |
2022-10-04 | 131.00 | 131.00 | 131.00 | 131.00 | 10,879 |
2022-10-03 | 131.00 | 131.00 | 131.00 | 131.00 | 11,408 |
2022-09-30 | 131.00 | 131.00 | 131.00 | 131.00 | 32,180 |
2022-09-29 | 131.00 | 131.00 | 131.00 | 131.00 | 53,787 |
2022-09-28 | 131.00 | 131.00 | 131.00 | 131.00 | 39,222 |
2022-09-27 | 131.00 | 131.00 | 131.00 | 131.00 | 3,815 |
2022-09-26 | 131.00 | 131.00 | 131.00 | 131.00 | 56,932 |
2022-09-23 | 131.00 | 131.00 | 130.00 | 131.00 | 0 |
2022-09-22 | 131.00 | 131.00 | 131.00 | 131.00 | 49,751 |
2022-09-21 | 131.00 | 131.00 | 131.00 | 131.00 | 188,600 |
2022-09-20 | 131.00 | 131.00 | 131.00 | 131.00 | 27,797 |
2022-09-19 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
2022-09-16 | 131.00 | 131.00 | 131.00 | 131.00 | 12,976 |
2022-09-15 | 131.00 | 131.00 | 131.00 | 131.00 | 12,213 |
2022-09-14 | 131.00 | 131.00 | 131.00 | 131.00 | 34,749 |
2022-09-13 | 131.00 | 131.00 | 131.00 | 131.00 | 32,551 |
2022-09-12 | 131.00 | 131.00 | 131.00 | 131.00 | 13,661 |
2022-09-09 | 131.00 | 131.00 | 131.00 | 131.00 | 17,533 |
2022-09-08 | 131.00 | 131.00 | 131.00 | 131.00 | 33,609 |
2022-09-07 | 131.00 | 131.00 | 131.00 | 131.00 | 4,811 |
2022-09-06 | 131.00 | 131.00 | 131.00 | 131.00 | 21,647 |
2022-09-05 | 131.00 | 131.00 | 131.00 | 131.00 | 35,209 |
2022-09-02 | 133.50 | 133.50 | 131.00 | 131.00 | 23,413 |
2022-09-01 | 133.50 | 133.50 | 133.50 | 133.50 | 7,781 |
2022-08-31 | 133.50 | 133.50 | 133.50 | 133.50 | 41,706 |
2022-08-30 | 132.00 | 133.00 | 132.00 | 132.00 | 14,672 |
2022-08-29 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
2022-08-26 | 132.00 | 132.00 | 132.00 | 132.00 | 3,685 |
2022-08-25 | 131.00 | 132.00 | 130.00 | 132.00 | 14,979 |
2022-08-24 | 134.50 | 134.50 | 131.00 | 131.00 | 125,813 |
2022-08-23 | 135.50 | 135.50 | 134.50 | 134.50 | 155,549 |
2022-08-22 | 135.00 | 135.00 | 135.00 | 135.00 | 17,683 |
2022-08-19 | 135.00 | 135.00 | 135.00 | 135.00 | 41,316 |
2022-08-18 | 135.00 | 135.00 | 135.00 | 135.00 | 18,650 |
2022-08-17 | 135.00 | 135.00 | 135.00 | 135.00 | 4,882 |
2022-08-16 | 135.50 | 135.50 | 135.00 | 135.00 | 53,305 |
2022-08-15 | 134.50 | 135.50 | 134.50 | 135.50 | 22,848 |
2022-08-12 | 134.50 | 134.50 | 134.50 | 134.50 | 36,412 |
2022-08-11 | 134.50 | 134.50 | 134.50 | 134.50 | 27,825 |
2022-08-10 | 134.00 | 134.00 | 134.00 | 134.00 | 6,552 |
2022-08-09 | 133.50 | 134.00 | 133.50 | 134.00 | 16,053 |
2022-08-08 | 133.50 | 133.50 | 133.50 | 133.50 | 18,742 |
2022-08-05 | 133.50 | 133.50 | 133.50 | 133.50 | 60,915 |
2022-08-04 | 132.00 | 133.50 | 132.00 | 133.50 | 79,076 |
2022-08-03 | 132.00 | 132.00 | 132.00 | 132.00 | 30,146 |
2022-08-02 | 132.00 | 132.00 | 132.00 | 132.00 | 9,043 |
2022-08-01 | 132.00 | 132.00 | 131.00 | 132.00 | 9,034 |
2022-07-29 | 132.00 | 132.00 | 132.00 | 132.00 | 49,081 |
2022-07-28 | 132.00 | 132.00 | 132.00 | 132.00 | 72,921 |
2022-07-27 | 132.00 | 131.50 | 131.50 | 131.50 | 14,999 |
2022-07-26 | 132.50 | 132.50 | 131.50 | 132.00 | 16,238 |
2022-07-25 | 133.50 | 133.50 | 132.50 | 132.50 | 41,544 |
2022-07-22 | 133.50 | 133.50 | 133.50 | 133.50 | 37,019 |
2022-07-21 | 133.50 | 133.50 | 133.50 | 133.50 | 33,324 |
2022-07-20 | 132.50 | 133.50 | 132.50 | 133.50 | 16,970 |
2022-07-19 | 132.50 | 132.50 | 132.50 | 132.50 | 29,057 |
2022-07-18 | 132.50 | 132.50 | 132.50 | 132.50 | 32,588 |
2022-07-15 | 133.00 | 133.00 | 132.50 | 132.50 | 18,550 |
2022-07-14 | 133.00 | 133.00 | 133.00 | 133.00 | 12,074 |
2022-07-13 | 133.00 | 133.00 | 133.00 | 133.00 | 9,205 |
2022-07-12 | 133.50 | 133.50 | 133.00 | 133.00 | 68,235 |
2022-07-11 | 133.50 | 133.50 | 133.50 | 133.50 | 112,183 |
2022-07-08 | 133.50 | 133.50 | 133.50 | 133.50 | 41,397 |
2022-07-07 | 133.50 | 133.50 | 133.50 | 133.50 | 8,840 |
2022-07-06 | 133.50 | 133.50 | 133.50 | 133.50 | 22,001 |
2022-07-05 | 133.50 | 133.50 | 133.50 | 133.50 | 24,231 |
2022-07-04 | 133.50 | 133.50 | 133.50 | 133.50 | 35,861 |
2022-07-01 | 133.50 | 133.50 | 133.50 | 133.50 | 29,481 |
2022-06-30 | 133.00 | 133.00 | 133.00 | 133.00 | 9,210 |
2022-06-29 | 133.50 | 136.00 | 136.00 | 136.00 | 22,713 |
2022-06-28 | 133.50 | 133.50 | 133.50 | 133.50 | 17,221 |
2022-06-27 | 133.50 | 133.50 | 133.50 | 133.50 | 51,882 |
2022-06-24 | 133.00 | 133.50 | 133.00 | 133.50 | 53,195 |
2022-06-23 | 133.00 | 133.00 | 133.00 | 133.00 | 22,113 |
2022-06-22 | 133.00 | 133.00 | 133.00 | 133.00 | 34,988 |
2022-06-21 | 132.50 | 133.00 | 132.50 | 133.00 | 13,059 |
2022-06-20 | 131.50 | 131.50 | 131.50 | 131.50 | 7,447 |
2022-06-17 | 131.00 | 131.50 | 131.00 | 131.50 | 40,668 |
2022-06-16 | 131.00 | 131.00 | 131.00 | 131.00 | 6,510 |
2022-06-15 | 130.00 | 131.00 | 130.00 | 131.00 | 7,024 |
2022-06-14 | 129.00 | 128.50 | 128.50 | 130.00 | 22,221 |
2022-06-13 | 134.50 | 134.50 | 132.00 | 132.00 | 49,195 |
2022-06-10 | 133.50 | 134.50 | 133.50 | 134.50 | 81,914 |
2022-06-09 | 135.50 | 135.50 | 134.50 | 134.50 | 131,876 |
2022-06-08 | 135.50 | 135.50 | 135.50 | 135.50 | 6,300 |
2022-06-07 | 135.50 | 135.50 | 135.50 | 135.50 | 24,167 |
2022-06-06 | 135.50 | 135.50 | 135.50 | 135.50 | 14,415 |
2022-06-03 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
2022-06-02 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
2022-06-01 | 136.00 | 136.00 | 135.50 | 135.50 | 34,514 |
2022-05-31 | 136.00 | 136.00 | 136.00 | 136.00 | 91,594 |
2022-05-30 | 136.50 | 136.50 | 136.00 | 136.00 | 12,923 |
2022-05-27 | 136.50 | 136.50 | 136.50 | 136.50 | 18,122 |
2022-05-26 | 137.50 | 137.50 | 136.50 | 136.50 | 28,014 |
2022-05-25 | 140.00 | 140.00 | 137.50 | 137.50 | 19,251 |
2022-05-24 | 139.50 | 140.00 | 139.50 | 140.00 | 19,438 |
2022-05-23 | 138.00 | 139.00 | 137.00 | 139.00 | 24,837 |
2022-05-20 | 140.00 | 140.00 | 137.00 | 137.50 | 19,762 |
2022-05-19 | 140.00 | 140.00 | 140.00 | 140.00 | 12,577 |
2022-05-18 | 140.00 | 140.00 | 140.00 | 140.00 | 37,647 |
2022-05-17 | 142.50 | 142.50 | 140.00 | 140.00 | 35,059 |
2022-05-16 | 142.50 | 142.50 | 142.50 | 142.50 | 11,521 |
2022-05-13 | 142.50 | 142.50 | 142.50 | 142.50 | 49,773 |
2022-05-12 | 142.50 | 142.50 | 142.50 | 142.50 | 36,490 |
2022-05-11 | 142.50 | 142.50 | 142.50 | 142.50 | 38,104 |
2022-05-10 | 142.50 | 142.50 | 142.50 | 142.50 | 37,701 |
2022-05-09 | 142.50 | 142.50 | 142.50 | 142.50 | 48,465 |
2022-05-06 | 143.00 | 143.00 | 142.50 | 142.50 | 39,743 |
2022-05-05 | 142.50 | 143.00 | 142.50 | 143.00 | 36,256 |
2022-05-04 | 142.50 | 142.50 | 142.50 | 142.50 | 40,327 |
2022-05-03 | 142.50 | 142.50 | 142.50 | 142.50 | 25,188 |
2022-05-02 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
2022-04-29 | 143.00 | 143.00 | 142.50 | 142.50 | 23,978 |
2022-04-28 | 143.00 | 143.00 | 143.00 | 143.00 | 94,756 |
2022-04-27 | 143.00 | 143.00 | 143.00 | 143.00 | 40,359 |
2022-04-26 | 142.50 | 143.00 | 142.50 | 143.00 | 22,461 |
2022-04-25 | 142.50 | 142.50 | 142.50 | 142.50 | 12,742 |
2022-04-22 | 137.50 | 142.50 | 137.50 | 142.50 | 50,887 |
2022-04-21 | 135.50 | 138.00 | 135.50 | 138.00 | 111,375 |
2022-04-20 | 133.50 | 135.00 | 133.50 | 135.00 | 794,072 |
2022-04-19 | 133.50 | 133.50 | 132.00 | 133.50 | 41,042 |
2022-04-18 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
2022-04-15 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
2022-04-14 | 133.50 | 133.50 | 133.50 | 133.50 | 68,285 |
2022-04-13 | 133.50 | 133.50 | 133.50 | 133.50 | 42,696 |
2022-04-12 | 133.50 | 135.00 | 132.50 | 133.50 | 67,381 |
2022-04-11 | 135.00 | 135.00 | 135.00 | 135.00 | 54,139 |
2022-04-08 | 135.00 | 135.00 | 135.00 | 135.00 | 1,635 |
2022-04-07 | 135.50 | 135.50 | 134.50 | 135.00 | 86,454 |
2022-04-06 | 135.50 | 135.50 | 135.50 | 135.50 | 72,829 |
2022-04-05 | 135.50 | 135.50 | 135.50 | 135.50 | 13,638 |
2022-04-04 | 136.00 | 136.00 | 135.00 | 135.50 | 117,908 |
2022-04-01 | 136.00 | 136.00 | 136.00 | 136.00 | 85,130 |
2022-03-31 | 140.00 | 140.00 | 136.00 | 136.00 | 89,262 |
2022-03-30 | 142.50 | 142.50 | 140.00 | 140.00 | 100,753 |
2022-03-29 | 136.50 | 142.50 | 136.50 | 142.50 | 214,505 |
2022-03-28 | 137.50 | 137.50 | 136.50 | 136.50 | 21,128 |
2022-03-25 | 137.50 | 137.50 | 137.50 | 137.50 | 51,769 |
2022-03-24 | 137.50 | 137.50 | 137.50 | 137.50 | 23,588 |
2022-03-23 | 137.50 | 137.50 | 137.50 | 137.50 | 309 |
2022-03-22 | 137.50 | 137.50 | 137.50 | 137.50 | 56,916 |
2022-03-21 | 137.00 | 137.50 | 137.00 | 137.50 | 308,221 |
2022-03-18 | 138.50 | 138.50 | 138.50 | 138.50 | 26,106 |
2022-03-17 | 138.50 | 138.50 | 138.50 | 138.50 | 14,984 |
2022-03-16 | 138.50 | 138.50 | 138.50 | 138.50 | 16,770 |
2022-03-15 | 138.50 | 138.50 | 138.50 | 138.50 | 32,933 |
2022-03-14 | 138.50 | 138.50 | 138.50 | 138.50 | 6,025 |
2022-03-11 | 137.50 | 138.50 | 137.50 | 138.50 | 26,400 |
2022-03-10 | 138.50 | 138.50 | 137.50 | 137.50 | 40,103 |
2022-03-09 | 138.00 | 138.50 | 138.00 | 138.50 | 37,023 |
2022-03-08 | 144.50 | 144.50 | 135.50 | 138.00 | 123,050 |
2022-03-07 | 144.50 | 144.50 | 144.50 | 144.50 | 44,589 |
2022-03-04 | 144.50 | 144.50 | 144.50 | 144.50 | 69,192 |
2022-03-03 | 144.50 | 144.50 | 144.50 | 144.50 | 51,399 |
2022-03-02 | 144.50 | 144.50 | 144.50 | 144.50 | 39,921 |
2022-03-01 | 144.50 | 144.50 | 144.50 | 144.50 | 60,689 |
2022-02-28 | 144.50 | 144.50 | 144.50 | 144.50 | 10,910 |
2022-02-25 | 144.50 | 144.50 | 144.50 | 144.50 | 46,175 |
2022-02-24 | 145.00 | 145.00 | 143.50 | 143.50 | 78,568 |
2022-02-23 | 146.50 | 146.50 | 146.50 | 146.50 | 53,604 |
2022-02-22 | 148.00 | 148.00 | 146.50 | 146.50 | 12,258 |
2022-02-21 | 148.00 | 148.00 | 148.00 | 148.00 | 911,995 |
2022-02-18 | 147.50 | 148.00 | 145.00 | 148.00 | 238,548 |
2022-02-17 | 147.50 | 147.50 | 147.50 | 147.50 | 8,246 |
2022-02-16 | 146.50 | 147.50 | 146.50 | 147.50 | 103,680 |
2022-02-15 | 146.50 | 146.50 | 146.50 | 146.50 | 22,498 |
2022-02-14 | 146.50 | 146.50 | 146.50 | 146.50 | 60,338 |
2022-02-11 | 145.00 | 146.50 | 145.00 | 146.50 | 70,027 |
2022-02-10 | 147.50 | 150.50 | 146.50 | 146.50 | 120,674 |
2022-02-09 | 146.50 | 146.50 | 146.50 | 146.50 | 30,844 |
2022-02-08 | 146.50 | 146.50 | 146.50 | 146.50 | 1,412 |
2022-02-07 | 146.50 | 146.50 | 146.50 | 146.50 | 53,346 |
2022-02-04 | 147.50 | 147.50 | 146.50 | 146.50 | 42,392 |
2022-02-03 | 148.50 | 148.50 | 147.50 | 147.50 | 32,203 |
2022-02-02 | 148.50 | 148.50 | 148.50 | 148.50 | 70,460 |
2022-02-01 | 148.50 | 148.50 | 148.50 | 148.50 | 20,517 |
2022-01-31 | 148.50 | 148.50 | 148.50 | 148.50 | 47,083 |
2022-01-28 | 148.50 | 148.50 | 148.50 | 148.50 | 57,990 |
2022-01-27 | 148.50 | 148.50 | 148.50 | 148.50 | 55,081 |
2022-01-26 | 147.25 | 148.50 | 147.25 | 148.50 | 126,884 |
2022-01-25 | 150.50 | 150.50 | 146.50 | 147.25 | 171,249 |
2022-01-24 | 158.50 | 158.50 | 150.50 | 150.50 | 131,817 |
2022-01-21 | 158.50 | 158.50 | 158.50 | 158.50 | 12,177 |
2022-01-20 | 158.50 | 158.50 | 158.50 | 158.50 | 17,822 |
2022-01-19 | 158.50 | 158.50 | 158.50 | 158.50 | 15,196 |
2022-01-18 | 158.50 | 158.50 | 158.50 | 158.50 | 38,764 |
2022-01-17 | 158.50 | 158.50 | 158.50 | 158.50 | 32,031 |
2022-01-14 | 158.50 | 158.50 | 158.50 | 158.50 | 18,294 |
2022-01-13 | 158.50 | 158.50 | 158.50 | 158.50 | 53,681 |
2022-01-12 | 158.50 | 158.50 | 158.50 | 158.50 | 14,669 |
2022-01-11 | 158.50 | 158.50 | 158.50 | 158.50 | 25,124 |
2022-01-10 | 159.00 | 159.00 | 158.50 | 158.50 | 44,230 |
2022-01-07 | 159.00 | 159.00 | 159.00 | 159.00 | 4,481 |
2022-01-06 | 159.00 | 159.00 | 159.00 | 159.00 | 30,109 |
2022-01-05 | 159.00 | 159.00 | 159.00 | 159.00 | 18,503 |
2022-01-04 | 159.00 | 159.00 | 159.00 | 159.00 | 16,654 |
2022-01-03 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
2021-12-31 | 158.00 | 159.00 | 158.00 | 159.00 | 5,269 |
2021-12-30 | 158.00 | 158.00 | 158.00 | 158.00 | 4,959 |
2021-12-29 | 158.00 | 158.00 | 158.00 | 158.00 | 13,917 |
2021-12-28 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
2021-12-27 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
2021-12-24 | 158.00 | 158.00 | 158.00 | 158.00 | 7,363 |
2021-12-23 | 158.00 | 158.00 | 158.00 | 158.00 | 26,426 |
2021-12-22 | 158.00 | 158.00 | 158.00 | 158.00 | 985,940 |
2021-12-21 | 158.00 | 158.00 | 158.00 | 158.00 | 8,692 |
2021-12-20 | 159.50 | 159.50 | 157.50 | 158.00 | 41,318 |
2021-12-17 | 160.00 | 160.00 | 160.00 | 160.00 | 38,345 |
2021-12-16 | 160.00 | 160.00 | 160.00 | 160.00 | 1,812 |
2021-12-15 | 161.00 | 161.00 | 160.00 | 160.00 | 39,777 |
2021-12-14 | 161.00 | 161.00 | 161.00 | 161.00 | 25,574 |
2021-12-13 | 159.50 | 161.00 | 159.50 | 161.00 | 285,626 |
2021-12-10 | 159.50 | 159.50 | 159.50 | 159.50 | 15,360 |
2021-12-09 | 159.50 | 159.50 | 159.50 | 159.50 | 40,328 |
2021-12-08 | 159.50 | 159.50 | 159.50 | 159.50 | 18,251 |
2021-12-07 | 159.50 | 159.50 | 159.50 | 159.50 | 8,850 |
2021-12-06 | 159.50 | 159.50 | 159.50 | 159.50 | 39,579 |
2021-12-03 | 159.50 | 159.50 | 159.50 | 159.50 | 81,394 |
2021-12-02 | 159.50 | 159.50 | 159.50 | 159.50 | 12,345 |
2021-12-01 | 159.50 | 159.50 | 159.50 | 159.50 | 30,963 |
2021-11-30 | 159.50 | 159.50 | 159.50 | 159.50 | 16,101 |
2021-11-29 | 160.00 | 160.00 | 159.00 | 159.50 | 76,588 |
2021-11-26 | 160.00 | 160.00 | 158.50 | 160.00 | 8,395 |
2021-11-25 | 159.50 | 158.00 | 158.00 | 160.00 | 10,660 |
2021-11-24 | 163.50 | 163.50 | 159.50 | 159.50 | 112,529 |
2021-11-23 | 163.50 | 163.50 | 163.50 | 163.50 | 43,772 |
2021-11-22 | 163.50 | 163.50 | 163.50 | 163.50 | 2,000 |
2021-11-19 | 163.50 | 163.50 | 163.50 | 163.50 | 54,194 |
2021-11-18 | 163.50 | 163.50 | 163.50 | 163.50 | 74,575 |
2021-11-17 | 163.50 | 163.50 | 162.00 | 163.50 | 9,547 |
2021-11-16 | 163.50 | 163.50 | 163.50 | 163.50 | 28,959 |
2021-11-15 | 163.50 | 163.50 | 163.50 | 163.50 | 65,900 |
2021-11-12 | 163.00 | 163.50 | 163.00 | 163.50 | 171,840 |
2021-11-11 | 163.00 | 163.00 | 163.00 | 163.00 | 129,536 |
2021-11-10 | 163.00 | 163.00 | 163.00 | 163.00 | 39,309 |
2021-11-09 | 163.00 | 163.00 | 163.00 | 163.00 | 30,237 |
2021-11-08 | 163.00 | 163.00 | 163.00 | 163.00 | 16,506 |
2021-11-05 | 163.00 | 163.00 | 163.00 | 163.00 | 44,386 |
2021-11-04 | 163.00 | 163.00 | 163.00 | 163.00 | 61,160 |
2021-11-03 | 163.00 | 163.00 | 163.00 | 163.00 | 38,399 |
2021-11-02 | 164.00 | 164.00 | 162.50 | 163.00 | 115,837 |
2021-11-01 | 164.00 | 164.00 | 164.00 | 164.00 | 87,250 |
2021-10-29 | 164.00 | 164.00 | 164.00 | 164.00 | 39,722 |
2021-10-28 | 164.00 | 164.00 | 164.00 | 164.00 | 1,340 |
2021-10-27 | 163.50 | 164.00 | 163.50 | 164.00 | 56,031 |
2021-10-26 | 162.50 | 165.00 | 163.00 | 163.50 | 122,733 |
2021-10-25 | 162.00 | 162.50 | 162.00 | 162.50 | 1,023,061 |
2021-10-22 | 161.50 | 162.00 | 161.50 | 162.00 | 7,695 |
2021-10-21 | 161.00 | 161.50 | 161.00 | 161.50 | 7,712 |
2021-10-20 | 156.50 | 161.00 | 156.50 | 161.00 | 279,867 |
2021-10-19 | 156.50 | 156.50 | 156.50 | 156.50 | 43,719 |
2021-10-18 | 156.50 | 156.50 | 155.00 | 156.50 | 31,823 |
2021-10-15 | 156.50 | 156.50 | 156.50 | 156.50 | 14,346 |
2021-10-14 | 157.50 | 157.50 | 156.50 | 156.50 | 85,125 |
2021-10-13 | 157.50 | 157.50 | 155.00 | 157.50 | 131,457 |
2021-10-12 | 158.00 | 158.00 | 157.50 | 157.50 | 56,514 |
2021-10-11 | 158.00 | 158.00 | 158.00 | 158.00 | 28,516 |
2021-10-08 | 159.00 | 159.00 | 159.00 | 159.00 | 52,625 |
2021-10-07 | 158.00 | 159.00 | 158.00 | 159.00 | 58,807 |
2021-10-06 | 163.00 | 163.00 | 157.50 | 158.00 | 133,284 |
2021-10-05 | 163.00 | 163.00 | 163.00 | 163.00 | 42,535 |
2021-10-04 | 162.50 | 163.00 | 162.50 | 163.00 | 330,600 |
2021-10-01 | 158.50 | 162.50 | 158.50 | 162.50 | 80,375 |
2021-09-30 | 151.00 | 158.50 | 151.00 | 158.50 | 70,485 |
2021-09-29 | 151.00 | 151.00 | 151.00 | 151.00 | 74,924 |
2021-09-28 | 151.00 | 152.00 | 152.00 | 151.00 | 104,322 |
2021-09-27 | 151.00 | 152.50 | 150.00 | 151.00 | 81,113 |
2021-09-24 | 151.00 | 151.00 | 151.00 | 151.00 | 82,586 |
2021-09-23 | 151.00 | 151.00 | 151.00 | 151.00 | 90,212 |
2021-09-22 | 151.00 | 151.00 | 151.00 | 151.00 | 41,804 |
2021-09-21 | 151.00 | 151.00 | 151.00 | 151.00 | 44,618 |
2021-09-20 | 151.00 | 151.00 | 151.00 | 151.00 | 101,467 |
2021-09-17 | 151.00 | 151.00 | 151.00 | 151.00 | 61,740 |
2021-09-16 | 151.00 | 151.00 | 151.00 | 151.00 | 84,700 |
2021-09-15 | 151.00 | 151.00 | 151.00 | 151.00 | 234,354 |
2021-09-14 | 151.00 | 151.00 | 151.00 | 151.00 | 18,441 |
2021-09-13 | 150.50 | 152.00 | 151.00 | 151.00 | 327,001 |
2021-09-10 | 150.50 | 150.50 | 150.50 | 150.50 | 32,051 |
2021-09-09 | 150.50 | 150.50 | 150.50 | 150.50 | 77,608 |
2021-09-08 | 150.50 | 150.50 | 150.50 | 150.50 | 57,000 |
2021-09-07 | 149.50 | 150.50 | 149.50 | 150.50 | 124,849 |
2021-09-06 | 149.50 | 149.50 | 149.50 | 149.50 | 51,384 |
2021-09-03 | 150.50 | 150.50 | 149.50 | 149.50 | 436,844 |
2021-09-02 | 150.50 | 150.50 | 150.50 | 150.50 | 205,253 |
2021-09-01 | 150.50 | 149.00 | 149.00 | 149.00 | 124,598 |
2021-08-31 | 150.50 | 150.50 | 150.50 | 150.50 | 31,348 |
2021-08-30 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
2021-08-27 | 150.50 | 150.50 | 150.50 | 150.50 | 17,455 |
2021-08-26 | 150.50 | 150.50 | 150.50 | 150.50 | 17,983 |
2021-08-25 | 150.50 | 150.50 | 150.50 | 150.50 | 15,587 |
2021-08-24 | 150.50 | 150.50 | 150.50 | 150.50 | 104,447 |
2021-08-23 | 148.50 | 150.50 | 148.50 | 150.50 | 66,408 |
2021-08-20 | 148.50 | 148.50 | 148.50 | 148.50 | 33,935 |
2021-08-19 | 150.00 | 150.00 | 148.50 | 148.50 | 135,943 |
2021-08-18 | 150.00 | 150.00 | 150.00 | 150.00 | 47,127 |
2021-08-17 | 149.50 | 150.00 | 149.00 | 150.00 | 131,022 |
2021-08-16 | 150.50 | 150.50 | 150.50 | 149.50 | 35,585 |
2021-08-13 | 149.00 | 149.50 | 149.00 | 149.50 | 104,278 |
2021-08-12 | 150.00 | 150.00 | 148.50 | 149.00 | 43,275 |
2021-08-11 | 150.00 | 150.00 | 148.00 | 150.00 | 29,062 |
2021-08-10 | 150.00 | 150.00 | 149.50 | 150.00 | 282,405 |
2021-08-09 | 150.00 | 150.00 | 150.00 | 150.00 | 26,821 |
2021-08-06 | 150.00 | 150.00 | 150.00 | 150.00 | 82,643 |
2021-08-05 | 150.00 | 150.00 | 150.00 | 150.00 | 68,537 |
2021-08-04 | 152.50 | 153.00 | 150.00 | 150.00 | 121,065 |
2021-08-03 | 151.00 | 151.00 | 151.00 | 153.00 | 87,825 |
2021-08-02 | 151.50 | 151.50 | 151.50 | 151.50 | 68,965 |
2021-07-30 | 151.50 | 151.50 | 151.50 | 151.50 | 51,340 |
2021-07-29 | 151.50 | 151.00 | 151.00 | 151.50 | 40,692 |
2021-07-28 | 151.50 | 151.50 | 151.50 | 151.50 | 47,345 |
2021-07-27 | 151.50 | 151.50 | 151.50 | 151.50 | 58,839 |
2021-07-26 | 152.00 | 151.00 | 151.00 | 151.00 | 25,758 |
2021-07-23 | 152.00 | 152.00 | 152.00 | 152.00 | 41,763 |
2021-07-22 | 152.00 | 152.00 | 152.00 | 152.00 | 36,390 |
2021-07-21 | 152.50 | 152.50 | 152.00 | 152.00 | 70,503 |
2021-07-20 | 153.50 | 153.50 | 152.50 | 152.50 | 459,189 |
2021-07-19 | 156.50 | 153.50 | 152.00 | 153.50 | 112,680 |
2021-07-16 | 156.50 | 156.50 | 156.50 | 156.50 | 10,811 |
2021-07-15 | 156.50 | 156.50 | 156.50 | 156.50 | 74,618 |
2021-07-14 | 157.00 | 157.00 | 156.00 | 156.50 | 20,107 |
2021-07-13 | 161.00 | 161.50 | 157.00 | 157.00 | 42,746 |
2021-07-12 | 161.00 | 161.00 | 161.00 | 161.00 | 33,543 |
2021-07-09 | 161.00 | 161.00 | 161.00 | 161.00 | 12,450 |
2021-07-08 | 161.00 | 161.00 | 161.00 | 161.00 | 30,102 |
2021-07-07 | 161.00 | 161.00 | 161.00 | 161.00 | 45,573 |
2021-07-06 | 161.00 | 161.00 | 161.00 | 161.00 | 130,136 |
2021-07-05 | 161.00 | 161.00 | 161.00 | 161.00 | 31,606 |
2021-07-02 | 161.00 | 161.00 | 161.00 | 161.00 | 42,685 |
2021-07-01 | 161.00 | 161.00 | 161.00 | 161.00 | 94,896 |
2021-06-30 | 162.00 | 162.00 | 160.00 | 161.00 | 104,773 |
2021-06-29 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
2021-06-28 | 165.00 | 165.00 | 162.00 | 162.00 | 82,824 |
2021-06-25 | 165.00 | 165.00 | 165.00 | 165.00 | 14,849 |
2021-06-24 | 165.00 | 165.00 | 165.00 | 165.00 | 21,381 |
2021-06-23 | 164.50 | 164.50 | 164.50 | 165.00 | 14,158 |